Singapore markets open in 7 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.48+4.75 (+2.01%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221007C002800002022-10-06 1:21PM EDT2022-10-070.020.010.02-0.01-33.33%801,88374.22%
NFLX221014C002800002022-10-06 1:33PM EDT2022-10-140.380.370.40+0.06+18.75%3211,33954.69%
NFLX221021C002800002022-10-06 1:32PM EDT2022-10-214.704.604.75+0.70+17.50%4805,97981.20%
NFLX221028C002800002022-10-06 11:36AM EDT2022-10-285.505.555.70+0.55+11.11%1227172.94%
NFLX221104C002800002022-10-05 3:51PM EDT2022-11-045.856.606.750.00-544668.66%
NFLX221111C002800002022-10-05 3:51PM EDT2022-11-116.807.607.800.00-162065.89%
NFLX221118C002800002022-10-06 1:29PM EDT2022-11-188.558.458.60+0.33+4.01%1055763.35%
NFLX221216C002800002022-10-06 1:15PM EDT2022-12-1611.6011.6511.80+0.75+6.91%42160558.01%
NFLX230120C002800002022-10-06 1:00PM EDT2023-01-2017.5017.7017.95+1.35+8.36%1862,98960.09%
NFLX230317C002800002022-10-06 1:18PM EDT2023-03-1723.0022.8523.10+1.40+6.48%133956.92%
NFLX230616C002800002022-10-06 11:56AM EDT2023-06-1630.2531.0531.65+3.15+11.62%965456.13%
NFLX230721C002800002022-10-06 12:39PM EDT2023-07-2133.5033.9034.95+0.06+0.18%523056.21%
NFLX240119C002800002022-10-06 12:48PM EDT2024-01-1946.8047.2047.95+3.80+8.84%21,77656.06%
NFLX240621C002800002022-09-15 12:36PM EDT2024-06-2154.2554.1558.050.00-264055.48%
NFLX250117C002800002022-10-05 11:17AM EDT2025-01-1759.1065.4071.300.00-3556.59%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221007P002800002022-09-30 11:45AM EDT2022-10-0740.1539.5040.200.00-10153.32%
NFLX221014P002800002022-10-05 12:33PM EDT2022-10-1449.1039.7540.350.00-12575.07%
NFLX221021P002800002022-10-06 1:25PM EDT2022-10-2144.3543.9544.40-2.70-5.74%144887.65%
NFLX221028P002800002022-09-27 10:04AM EDT2022-10-2857.7744.8545.300.00-23077.82%
NFLX221118P002800002022-10-06 11:56AM EDT2022-11-1848.7547.2047.70-2.15-4.22%117064.77%
NFLX221216P002800002022-10-06 11:55AM EDT2022-12-1650.9549.8050.20-4.36-7.88%1394857.39%
NFLX230120P002800002022-10-06 12:19PM EDT2023-01-2056.8554.6555.35+1.15+2.06%11,87357.40%
NFLX230317P002800002022-10-05 10:19AM EDT2023-03-1762.6558.3558.800.00-41,66652.30%
NFLX230616P002800002022-10-06 1:12PM EDT2023-06-1664.9964.0564.55-0.36-0.55%1833849.48%
NFLX230721P002800002022-10-06 1:22PM EDT2023-07-2165.9965.8566.85-0.93-1.39%26549.10%
NFLX240119P002800002022-10-05 1:12PM EDT2024-01-1977.5773.8575.050.00-31,26845.99%
NFLX240621P002800002022-10-03 3:57PM EDT2024-06-2180.2475.3080.100.00-134343.93%
NFLX250117P002800002022-10-05 11:06AM EDT2025-01-1788.8282.7085.400.00-21541.66%